Skip to main content
logo
Betterware de México, S.A.P.I. de C.V. (BWMX)
NYSE: BWMX · Real-Time Price · USD
16.82
-0.27 (-1.58%)
Oct 30, 2026, 4:00 PM EDT - Market closed

BWMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202617.1017.1016.6316.8216.82-1.58%65,634
Oct 29, 202616.8417.3916.8317.0917.092.70%113,125
Oct 28, 202617.0017.0016.6116.6416.64-1.83%48,855
Oct 27, 202616.9517.2516.5516.9516.951.19%121,191
Oct 26, 202616.6117.4616.2916.7516.757.44%258,584
Oct 23, 202615.9916.1715.5215.5915.59-2.44%42,306
Oct 22, 202616.1116.1715.6915.9815.980.57%30,784
Oct 21, 202616.1716.1915.5915.8915.89-1.43%58,716
Oct 20, 202616.0316.1616.0016.1216.120.56%11,576
Oct 19, 202616.2016.3515.8516.0316.03-0.43%33,602
Oct 16, 202616.3616.4115.9216.1016.10-1.29%45,063
Oct 15, 202616.4616.7316.2616.3116.31-0.91%18,382
Oct 14, 202615.7916.4615.7916.4616.460.73%25,035
Oct 13, 202616.3516.4016.1916.3416.340.43%23,672
Oct 12, 202616.7016.7915.9616.2716.27-1.15%118,868
Oct 9, 202616.4016.5516.3216.4616.461.11%28,668
Oct 8, 202616.3016.3216.1016.2816.280.37%23,336
Oct 7, 202616.5816.5816.1716.2216.22-0.49%33,315
Oct 6, 202616.2016.5016.2016.3016.30-0.12%26,608
Oct 5, 202616.1816.4915.8516.3216.32-1.09%64,277
Oct 2, 202616.6016.7916.2116.5016.500.61%27,167
Oct 1, 202616.5116.6516.2616.4016.40-1.26%40,729
Sep 30, 202616.8316.8616.5616.6116.61-0.78%41,214
Sep 29, 202616.9617.2316.7216.7416.74-1.30%24,782
Sep 28, 202617.0017.1516.5216.9616.961.31%49,527
Sep 25, 202616.5816.9116.5116.7416.741.76%30,383
Sep 24, 202616.5016.6716.2916.4516.45-0.36%30,869
Sep 23, 202616.7516.7516.4816.5116.51-1.43%53,183
Sep 22, 202616.6517.0616.5716.7516.750.36%72,995
Sep 21, 202617.1617.3016.5216.6916.69-3.58%101,369
Sep 18, 202616.7717.3616.5017.3117.318.39%97,578
Sep 17, 202616.1616.2815.9615.9715.97-0.99%47,225
Sep 16, 202616.1516.6115.7216.1316.13-0.31%221,752
Sep 15, 202615.5716.6215.3616.1816.184.25%332,369
Sep 14, 202615.5015.7115.4815.5215.52-0.13%41,902
Sep 11, 202615.3715.8515.3715.5415.540.78%29,348
Sep 10, 202615.3615.5515.3615.4215.42-0.58%24,303
Sep 9, 202615.3315.5715.2515.5115.510.78%62,190
Sep 8, 202615.7415.9315.3515.3915.39-2.22%58,892
Sep 4, 202615.5515.8415.4515.7415.741.88%37,202
Sep 3, 202615.5015.7815.2515.4515.45-0.32%74,719
Sep 2, 202615.6815.7515.1515.5015.50-2.33%145,883
Sep 1, 202615.9016.0015.7015.8715.87-0.06%51,303
Aug 31, 202615.8916.0115.7815.8815.880.70%32,416
Aug 28, 202615.9416.2015.6715.7715.77-0.94%48,042
Aug 27, 202616.1116.3815.8715.9215.92-1.42%49,783
Aug 26, 202616.2816.4816.1016.1516.15-0.80%43,328
Aug 25, 202616.1116.2915.8316.2816.280.87%28,026
Aug 24, 202616.0216.3215.8016.1416.140.56%79,358
Aug 21, 202615.9916.1115.8616.0516.050.82%28,170